Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.38 | 74.61 | 73.10 | 74.02 | 109,599 | +0.15(+0.20%) |
Apr 29, 2020 | 74.10 | 75.00 | 72.88 | 73.87 | 108,092 | +0.07(+0.09%) |
Apr 28, 2020 | 72.36 | 73.80 | 71.69 | 73.80 | 121,073 | +1.72(+2.39%) |
Apr 27, 2020 | 71.94 | 72.18 | 71.01 | 72.08 | 62,618 | -0.21(-0.29%) |
Apr 24, 2020 | 72.65 | 72.65 | 70.74 | 72.29 | 87,600 | -0.95(-1.30%) |
Apr 23, 2020 | 72.45 | 74.30 | 71.68 | 73.24 | 188,594 | +1.59(+2.22%) |
Apr 22, 2020 | 70.92 | 71.66 | 70.38 | 71.65 | 103,610 | +1.60(+2.28%) |
Apr 21, 2020 | 68.69 | 70.57 | 68.01 | 70.05 | 152,733 | -2.61(-3.59%) |
Apr 20, 2020 | 73.46 | 73.86 | 72.66 | 72.66 | 84,772 | -0.34(-0.47%) |
Apr 17, 2020 | 73.75 | 73.75 | 72.45 | 73.00 | 72,000 | -0.80(-1.08%) |
Apr 16, 2020 | 74.17 | 74.73 | 72.53 | 73.80 | 118,588 | +0.50(+0.68%) |
Apr 15, 2020 | 73.67 | 73.83 | 72.61 | 73.30 | 97,031 | -0.65(-0.88%) |
Apr 14, 2020 | 72.50 | 74.80 | 72.41 | 73.95 | 269,876 | +3.15(+4.45%) |
Apr 13, 2020 | 69.82 | 70.90 | 69.63 | 70.80 | 129,894 | +0.51(+0.73%) |
Apr 09, 2020 | 69.48 | 71.18 | 69.26 | 70.29 | 215,000 | +1.29(+1.87%) |
Apr 08, 2020 | 69.85 | 70.04 | 68.05 | 69.00 | 96,907 | -0.88(-1.26%) |
Apr 07, 2020 | 69.73 | 70.59 | 69.29 | 69.88 | 110,618 | +0.20(+0.29%) |
Apr 06, 2020 | 68.36 | 69.83 | 68.29 | 69.68 | 93,242 | +1.67(+2.46%) |
Apr 03, 2020 | 67.68 | 68.20 | 67.08 | 68.01 | 83,300 | -0.60(-0.87%) |
Apr 02, 2020 | 67.89 | 68.82 | 67.08 | 68.61 | 90,515 | +1.24(+1.84%) |
Apr 01, 2020 | 66.90 | 68.30 | 66.02 | 67.37 | 92,173 | -0.53(-0.78%) |
Mar 31, 2020 | 68.46 | 69.31 | 67.60 | 67.90 | 68,659 | -0.38(-0.56%) |
Mar 30, 2020 | 68.43 | 69.22 | 67.67 | 68.28 | 173,102 | -1.05(-1.51%) |
Mar 27, 2020 | 69.44 | 69.86 | 68.61 | 69.33 | 226,800 | +0.19(+0.27%) |
Mar 26, 2020 | 69.53 | 70.13 | 68.57 | 69.14 | 217,231 | -0.65(-0.93%) |
Mar 25, 2020 | 67.72 | 70.34 | 67.63 | 69.79 | 237,495 | +2.99(+4.48%) |
Mar 24, 2020 | 65.20 | 66.80 | 63.75 | 66.80 | 277,187 | +6.64(+11.04%) |
Mar 23, 2020 | 57.97 | 60.76 | 57.60 | 60.16 | 407,421 | +2.59(+4.50%) |
Mar 20, 2020 | 57.70 | 59.28 | 56.80 | 57.57 | 232,600 | +2.21(+3.99%) |
Mar 19, 2020 | 56.70 | 56.88 | 55.00 | 55.36 | 331,350 | -3.46(-5.88%) |
Mar 18, 2020 | 59.05 | 59.75 | 56.82 | 58.82 | 453,031 | -3.67(-5.87%) |
Mar 17, 2020 | 61.31 | 67.53 | 61.08 | 62.49 | 337,706 | +0.43(+0.69%) |
Mar 16, 2020 | 63.64 | 65.80 | 61.22 | 62.06 | 446,265 | -9.63(-13.43%) |
Mar 13, 2020 | 75.11 | 75.56 | 69.59 | 71.69 | 307,800 | -0.21(-0.29%) |
Mar 12, 2020 | 76.41 | 76.60 | 70.76 | 71.90 | 521,845 | -9.60(-11.78%) |
Mar 11, 2020 | 82.61 | 83.39 | 81.29 | 81.50 | 138,198 | -0.60(-0.73%) |
Mar 10, 2020 | 82.90 | 82.90 | 81.66 | 82.10 | 122,395 | +0.54(+0.66%) |
Mar 09, 2020 | 82.26 | 82.34 | 81.09 | 81.56 | 219,879 | -3.64(-4.27%) |
Mar 06, 2020 | 85.01 | 85.23 | 83.36 | 85.20 | 309,600 | +3.45(+4.22%) |
Mar 05, 2020 | 81.86 | 81.99 | 80.66 | 81.75 | 124,493 | -0.89(-1.08%) |
Mar 04, 2020 | 82.58 | 82.66 | 81.65 | 82.64 | 94,090 | +0.06(+0.07%) |
Mar 03, 2020 | 81.23 | 83.00 | 80.95 | 82.58 | 177,248 | +1.47(+1.81%) |
Mar 02, 2020 | 80.66 | 81.55 | 80.66 | 81.11 | 188,048 | -0.03(-0.04%) |
Feb 28, 2020 | 81.55 | 82.04 | 79.70 | 81.14 | 536,800 | -3.49(-4.12%) |
Feb 27, 2020 | 85.86 | 85.86 | 84.58 | 84.63 | 177,289 | -1.28(-1.49%) |
Feb 26, 2020 | 85.97 | 86.37 | 85.40 | 85.91 | 186,927 | -0.86(-0.99%) |
Feb 25, 2020 | 90.17 | 90.22 | 86.76 | 86.77 | 250,574 | -4.03(-4.44%) |
Feb 24, 2020 | 91.07 | 91.62 | 90.31 | 90.80 | 168,912 | -1.21(-1.32%) |
Feb 21, 2020 | 91.92 | 92.40 | 91.44 | 92.01 | 147,900 | -0.25(-0.27%) |
Feb 20, 2020 | 93.02 | 93.34 | 91.59 | 92.26 | 244,929 | -2.78(-2.93%) |
Feb 19, 2020 | 94.52 | 95.04 | 94.07 | 95.04 | 208,462 | +1.43(+1.53%) |
Feb 18, 2020 | 92.09 | 93.61 | 91.91 | 93.61 | 125,934 | +2.74(+3.02%) |
Feb 14, 2020 | 91.49 | 91.56 | 90.74 | 90.87 | 37,300 | -0.43(-0.47%) |
Feb 13, 2020 | 91.13 | 91.74 | 90.93 | 91.30 | 67,056 | +0.59(+0.65%) |
Feb 12, 2020 | 90.77 | 91.28 | 89.89 | 90.71 | 64,513 | -0.84(-0.92%) |
Feb 11, 2020 | 91.10 | 91.69 | 91.10 | 91.55 | 57,026 | +0.94(+1.04%) |
Feb 10, 2020 | 90.56 | 90.90 | 89.83 | 90.61 | 65,230 | -0.59(-0.65%) |
Feb 07, 2020 | 91.49 | 91.65 | 90.77 | 91.20 | 73,400 | +0.59(+0.65%) |
Feb 06, 2020 | 91.81 | 92.00 | 90.48 | 90.61 | 88,125 | -2.09(-2.25%) |
Feb 05, 2020 | 91.86 | 92.88 | 91.45 | 92.70 | 67,017 | +1.73(+1.90%) |
Feb 04, 2020 | 90.92 | 91.08 | 90.26 | 90.97 | 69,797 | -0.20(-0.22%) |